日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＡＧＳ(3648)の株価時系列情報

ＡＧＳ(3648)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 1,315 1,328 1,301 1,324 5,300
2016/12/29 1,300 1,310 1,299 1,309 8,300
2016/12/28 1,310 1,317 1,301 1,309 7,800
2016/12/27 1,316 1,332 1,301 1,323 11,900
2016/12/26 1,376 1,376 1,320 1,331 28,300
2016/12/22 1,350 1,357 1,327 1,357 19,100
2016/12/21 1,321 1,365 1,314 1,343 26,900
2016/12/20 1,360 1,379 1,311 1,335 99,600
2016/12/19 1,208 1,440 1,205 1,410 98,200
2016/12/16 1,198 1,208 1,183 1,208 11,300
2016/12/15 1,177 1,195 1,177 1,192 4,500
2016/12/14 1,187 1,190 1,173 1,184 3,700
2016/12/13 1,165 1,188 1,161 1,187 4,700
2016/12/12 1,168 1,168 1,138 1,165 4,800
2016/12/09 1,147 1,169 1,147 1,168 5,200
2016/12/08 1,168 1,169 1,140 1,158 6,400
2016/12/07 1,150 1,159 1,138 1,152 4,500
2016/12/06 1,130 1,152 1,130 1,144 7,800
2016/12/05 1,150 1,150 1,130 1,146 4,100
2016/12/02 1,169 1,178 1,155 1,159 5,100
2016/12/01 1,194 1,194 1,167 1,176 8,400
2016/11/30 1,189 1,198 1,185 1,195 4,700
2016/11/29 1,185 1,191 1,182 1,189 4,500
2016/11/28 1,174 1,185 1,171 1,185 7,000
2016/11/25 1,173 1,174 1,163 1,174 6,100
2016/11/24 1,176 1,184 1,165 1,168 3,500
2016/11/22 1,173 1,173 1,160 1,172 5,400
2016/11/21 1,168 1,177 1,168 1,174 4,900
2016/11/18 1,174 1,178 1,148 1,168 8,800
2016/11/17 1,141 1,161 1,131 1,161 4,300
2016/11/16 1,120 1,156 1,120 1,156 7,700
2016/11/15 1,113 1,113 1,095 1,102 2,500
2016/11/14 1,110 1,120 1,110 1,113 4,100
2016/11/11 1,110 1,134 1,099 1,106 8,000
2016/11/10 1,120 1,195 1,107 1,110 8,900
2016/11/09 1,150 1,150 1,100 1,101 8,900
2016/11/08 1,147 1,153 1,130 1,136 4,600
2016/11/07 1,148 1,152 1,128 1,130 17,500
2016/11/04 1,139 1,139 1,121 1,126 8,800
2016/11/02 1,168 1,175 1,151 1,157 5,900
2016/11/01 1,202 1,208 1,167 1,187 9,400
2016/10/31 1,200 1,213 1,197 1,210 12,600
2016/10/28 1,169 1,199 1,157 1,199 28,100
2016/10/27 1,182 1,187 1,175 1,178 15,000
2016/10/26 1,172 1,183 1,165 1,182 16,600
2016/10/25 1,130 1,163 1,130 1,163 11,500
2016/10/24 1,107 1,134 1,107 1,130 6,800
2016/10/21 1,104 1,110 1,100 1,106 2,600
2016/10/20 1,090 1,113 1,090 1,105 5,800
2016/10/19 1,089 1,095 1,082 1,090 3,600
2016/10/18 1,085 1,102 1,080 1,089 9,400
2016/10/17 1,105 1,106 1,087 1,092 7,400
2016/10/14 1,110 1,114 1,105 1,105 5,400
2016/10/13 1,110 1,120 1,110 1,114 8,100
2016/10/12 1,131 1,131 1,103 1,103 5,800
2016/10/11 1,130 1,159 1,105 1,131 20,000
2016/10/07 1,107 1,119 1,101 1,119 7,700
2016/10/06 1,087 1,111 1,087 1,107 9,100
2016/10/05 1,115 1,116 1,087 1,094 12,700
2016/10/04 1,106 1,117 1,100 1,117 14,000
2016/10/03 1,080 1,105 1,080 1,093 15,500
2016/09/30 1,059 1,079 1,054 1,079 5,600
2016/09/29 1,054 1,075 1,050 1,073 5,000
2016/09/28 1,058 1,061 1,042 1,054 8,600
2016/09/27 1,062 1,080 1,057 1,080 26,100
2016/09/26 1,070 1,080 1,057 1,067 11,900
2016/09/23 1,035 1,059 1,033 1,059 12,000
2016/09/21 1,014 1,033 1,014 1,032 4,200
2016/09/20 1,015 1,026 1,015 1,018 5,800
2016/09/16 1,020 1,022 1,014 1,022 2,100
2016/09/15 1,017 1,023 1,016 1,020 2,700
2016/09/14 1,018 1,018 1,005 1,011 1,600
2016/09/13 1,006 1,019 1,005 1,010 3,500
2016/09/12 1,003 1,012 1,001 1,006 3,500
2016/09/09 1,016 1,025 1,014 1,014 5,900
2016/09/08 1,016 1,025 1,013 1,016 2,400
2016/09/07 1,024 1,024 1,012 1,016 4,100
2016/09/06 1,019 1,025 1,018 1,024 1,700
2016/09/05 1,019 1,019 1,008 1,013 1,800
2016/09/02 1,011 1,013 1,008 1,008 1,800
2016/09/01 996 1,015 996 1,011 3,800
2016/08/31 1,004 1,011 1,002 1,011 3,400
2016/08/30 1,009 1,013 1,004 1,009 1,700
2016/08/29 1,006 1,015 1,000 1,009 2,300
2016/08/26 1,010 1,011 1,001 1,006 4,400
2016/08/25 1,000 1,014 995 1,011 3,600
2016/08/24 995 1,005 995 1,000 3,500
2016/08/23 997 1,015 997 1,009 3,000
2016/08/22 996 1,011 991 999 2,900
2016/08/19 1,015 1,015 990 996 2,100
2016/08/18 997 1,020 986 1,004 4,000
2016/08/17 1,011 1,011 997 998 4,500
2016/08/16 1,010 1,021 1,001 1,002 2,300
2016/08/15 1,020 1,029 1,020 1,024 1,200
2016/08/12 1,012 1,019 1,005 1,019 2,500
2016/08/10 1,013 1,013 1,000 1,004 3,300
2016/08/09 1,003 1,008 1,000 1,001 4,100
2016/08/08 1,033 1,033 1,008 1,014 5,000
2016/08/05 1,045 1,045 1,030 1,033 2,400
2016/08/04 1,040 1,047 1,038 1,047 2,900
2016/08/03 1,037 1,047 1,034 1,036 6,700
2016/08/02 1,044 1,049 1,038 1,038 5,900
2016/08/01 1,045 1,050 1,041 1,050 9,700
2016/07/29 1,012 1,034 1,012 1,031 6,100
2016/07/28 1,047 1,047 1,035 1,042 5,200
2016/07/27 1,037 1,047 1,027 1,044 11,600
2016/07/26 1,034 1,037 1,009 1,033 20,200
2016/07/25 1,007 1,017 1,002 1,014 4,900
2016/07/22 998 1,008 998 1,008 2,900
2016/07/21 1,000 1,003 999 1,003 3,700
2016/07/20 997 999 990 997 900
2016/07/19 981 997 981 990 2,100
2016/07/15 996 996 982 984 2,600
2016/07/14 984 992 984 986 2,500
2016/07/13 994 994 980 984 2,000
2016/07/12 990 990 979 987 3,100
2016/07/11 985 985 976 980 2,400
2016/07/08 989 989 972 972 1,900
2016/07/07 974 982 974 981 2,400
2016/07/06 985 985 976 982 1,500
2016/07/05 983 999 981 985 2,900
2016/07/04 989 989 973 983 3,400
2016/07/01 977 985 974 974 5,300
2016/06/30 979 989 975 980 3,900
2016/06/29 978 990 972 979 4,200
2016/06/28 961 989 961 978 2,400
2016/06/27 968 986 965 986 10,300
2016/06/24 995 999 971 981 12,300
2016/06/23 1,003 1,003 995 995 3,300
2016/06/22 1,005 1,005 1,000 1,005 2,900
2016/06/21 990 1,006 990 1,006 2,600
2016/06/20 986 1,006 978 1,006 4,500
2016/06/17 975 985 975 985 2,200
2016/06/16 999 999 975 982 2,900
2016/06/15 974 990 974 984 4,100
2016/06/14 980 992 972 985 4,000
2016/06/13 985 987 971 986 6,200
2016/06/10 1,008 1,008 991 1,000 6,700
2016/06/09 1,003 1,005 993 1,001 3,200
2016/06/08 991 1,001 987 999 3,000
2016/06/07 992 1,003 992 1,000 700
2016/06/06 1,000 1,001 996 998 2,000
2016/06/03 990 1,007 987 1,007 4,700
2016/06/02 993 999 986 998 3,100
2016/06/01 986 1,004 986 996 4,900
2016/05/31 1,005 1,005 997 1,003 4,100
2016/05/30 1,001 1,005 994 1,005 5,700
2016/05/27 1,006 1,006 999 1,001 800
2016/05/26 999 1,002 995 1,000 6,900
2016/05/25 996 1,007 994 1,007 5,300
2016/05/24 998 999 977 996 4,600
2016/05/23 993 999 977 999 3,200
2016/05/20 1,006 1,009 1,003 1,007 5,500
2016/05/19 996 1,008 996 1,006 4,200
2016/05/18 998 1,007 998 1,005 5,300
2016/05/17 1,006 1,007 998 1,007 3,600
2016/05/16 1,000 1,008 999 1,004 14,000
2016/05/13 973 980 964 964 5,100
2016/05/12 983 988 978 986 3,200
2016/05/11 981 996 981 995 1,800
2016/05/10 997 998 971 996 3,700
2016/05/09 998 998 984 997 2,700
2016/05/06 991 994 981 994 19,800
2016/05/02 947 977 932 972 15,600
2016/04/28 968 996 968 987 16,300
2016/04/27 972 999 950 961 40,700
2016/04/26 985 985 975 976 10,200
2016/04/25 991 991 976 986 6,100
2016/04/22 985 993 981 991 8,600
2016/04/21 977 988 965 985 7,300
2016/04/20 973 976 950 968 3,800
2016/04/19 968 970 960 970 3,200
2016/04/18 952 965 950 959 2,200
2016/04/15 965 968 950 967 3,700
2016/04/14 958 968 953 968 5,200
2016/04/13 938 953 938 951 4,100
2016/04/12 923 951 923 928 5,800
2016/04/11 934 934 924 926 4,900
2016/04/08 924 947 920 933 12,300
2016/04/07 920 943 920 928 4,500
2016/04/06 918 932 918 925 5,100
2016/04/05 934 949 917 922 7,400
2016/04/04 920 946 919 942 7,100
2016/04/01 963 969 916 918 9,500
2016/03/31 965 965 953 953 4,600
2016/03/30 963 972 960 965 7,500
2016/03/29 975 980 942 966 10,500
2016/03/28 988 993 988 993 60,400
2016/03/25 984 991 981 987 12,000
2016/03/24 980 986 970 980 7,600
2016/03/23 971 980 966 980 5,500
2016/03/22 968 969 960 969 5,600
2016/03/18 960 965 955 958 4,200
2016/03/17 960 965 955 960 5,400
2016/03/16 953 961 952 957 4,500
2016/03/15 949 956 946 949 4,600
2016/03/14 943 949 941 946 6,500
2016/03/11 923 939 923 931 7,600
2016/03/10 917 930 910 925 5,500
2016/03/09 905 910 901 910 6,300
2016/03/08 903 911 901 907 5,700
2016/03/07 902 905 897 902 4,800
2016/03/04 881 899 881 894 6,400
2016/03/03 873 889 870 879 11,300
2016/03/02 860 867 860 867 4,800
2016/03/01 851 857 851 852 5,000
2016/02/29 855 857 850 850 6,500
2016/02/26 850 852 841 842 12,700
2016/02/25 825 849 825 841 9,400
2016/02/24 817 826 813 825 9,000
2016/02/23 821 829 815 817 6,500
2016/02/22 810 820 810 815 6,500
2016/02/19 812 812 807 808 8,400
2016/02/18 815 821 809 813 10,200
2016/02/17 819 836 794 803 19,600
2016/02/16 846 846 817 817 14,500
2016/02/15 831 855 827 846 5,900
2016/02/12 805 838 802 815 14,700
2016/02/10 892 896 852 852 13,300
2016/02/09 921 921 898 901 8,400
2016/02/08 924 935 921 931 3,400
2016/02/05 930 935 918 925 4,200
2016/02/04 941 956 932 936 4,200
2016/02/03 952 955 939 939 3,500
2016/02/02 972 972 955 956 6,300
2016/02/01 976 976 965 972 8,600
2016/01/29 959 971 946 970 6,900
2016/01/28 936 968 936 946 3,200
2016/01/27 930 943 929 936 2,900
2016/01/26 926 931 920 929 9,500
2016/01/25 927 927 916 925 6,200
2016/01/22 896 913 896 912 6,900
2016/01/21 900 909 888 888 7,700
2016/01/20 922 936 910 910 4,200
2016/01/19 921 940 917 922 3,800
2016/01/18 910 924 910 921 5,900
2016/01/15 960 960 929 933 3,600
2016/01/14 956 956 929 935 6,200
2016/01/13 949 964 949 957 4,100
2016/01/12 960 964 945 946 9,900
2016/01/08 955 981 953 961 7,500
2016/01/07 965 971 961 964 6,700
2016/01/06 971 975 967 969 7,700
2016/01/05 970 977 967 972 11,900
2016/01/04 971 979 969 972 20,600

このページの先頭へ